日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンフロンティア不動産(8934)の株価時系列情報

サンフロンティア不動産(8934)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,000 1,006 994 1,003 46,700
2021/12/29 994 1,005 994 1,005 62,600
2021/12/28 999 999 985 992 99,700
2021/12/27 989 997 978 985 110,500
2021/12/24 979 996 970 978 134,300
2021/12/23 956 975 954 967 111,300
2021/12/22 958 961 951 954 98,600
2021/12/21 955 968 947 957 146,300
2021/12/20 972 976 945 945 191,300
2021/12/17 983 992 976 978 123,800
2021/12/16 997 999 989 992 75,400
2021/12/15 986 995 982 982 58,900
2021/12/14 993 1,000 983 985 144,900
2021/12/13 1,015 1,017 993 997 84,800
2021/12/10 1,008 1,011 998 1,006 86,800
2021/12/09 1,021 1,023 1,010 1,012 57,100
2021/12/08 1,026 1,032 1,012 1,024 102,000
2021/12/07 1,006 1,020 1,000 1,020 103,400
2021/12/06 1,000 1,009 987 991 83,100
2021/12/03 973 1,001 973 1,000 78,600
2021/12/02 968 989 965 965 111,900
2021/12/01 950 979 947 973 182,700
2021/11/30 979 999 958 958 198,300
2021/11/29 984 984 957 957 239,000
2021/11/26 1,003 1,003 985 991 196,500
2021/11/25 1,019 1,019 1,005 1,005 46,400
2021/11/24 1,027 1,031 1,002 1,002 117,700
2021/11/22 1,004 1,036 1,000 1,027 178,600
2021/11/19 1,003 1,014 1,003 1,011 62,600
2021/11/18 1,006 1,012 1,000 1,009 106,600
2021/11/17 1,032 1,032 1,010 1,012 81,500
2021/11/16 1,049 1,058 1,028 1,028 107,300
2021/11/15 1,035 1,051 1,028 1,048 172,700
2021/11/12 1,011 1,029 1,010 1,018 269,800
2021/11/11 1,011 1,020 993 997 199,200
2021/11/10 1,045 1,045 1,005 1,005 337,500
2021/11/09 1,083 1,085 1,068 1,068 161,300
2021/11/08 1,083 1,083 1,066 1,080 97,200
2021/11/05 1,085 1,094 1,074 1,082 197,700
2021/11/04 1,078 1,091 1,066 1,085 399,500
2021/11/02 1,088 1,091 1,073 1,080 162,100
2021/11/01 1,085 1,089 1,069 1,089 246,500
2021/10/29 1,088 1,090 1,057 1,064 318,400
2021/10/28 1,074 1,092 1,073 1,085 431,000
2021/10/27 1,088 1,091 1,068 1,074 141,200
2021/10/26 1,090 1,094 1,081 1,086 135,900
2021/10/25 1,077 1,096 1,077 1,087 142,300
2021/10/22 1,080 1,092 1,074 1,084 163,700
2021/10/21 1,094 1,106 1,086 1,090 178,400
2021/10/20 1,082 1,098 1,076 1,091 182,800
2021/10/19 1,092 1,095 1,078 1,084 226,000
2021/10/18 1,100 1,100 1,078 1,094 213,500
2021/10/15 1,085 1,091 1,078 1,091 138,100
2021/10/14 1,071 1,076 1,058 1,069 136,900
2021/10/13 1,074 1,084 1,068 1,069 99,700
2021/10/12 1,093 1,097 1,073 1,073 91,600
2021/10/11 1,086 1,098 1,086 1,095 93,400
2021/10/08 1,093 1,106 1,081 1,081 112,300
2021/10/07 1,071 1,091 1,071 1,075 139,500
2021/10/06 1,090 1,098 1,065 1,070 181,700
2021/10/05 1,076 1,087 1,065 1,078 195,100
2021/10/04 1,111 1,114 1,090 1,093 199,400
2021/10/01 1,110 1,121 1,097 1,108 180,800
2021/09/30 1,117 1,132 1,106 1,120 198,900
2021/09/29 1,118 1,124 1,103 1,116 250,600
2021/09/28 1,160 1,161 1,133 1,147 117,600
2021/09/27 1,151 1,168 1,151 1,160 130,500
2021/09/24 1,132 1,150 1,119 1,144 306,700
2021/09/22 1,124 1,130 1,109 1,115 276,800
2021/09/21 1,131 1,144 1,125 1,134 225,000
2021/09/17 1,180 1,182 1,159 1,170 345,400
2021/09/16 1,215 1,230 1,185 1,193 236,600
2021/09/15 1,240 1,246 1,196 1,200 368,100
2021/09/14 1,256 1,263 1,248 1,260 101,900
2021/09/13 1,237 1,257 1,233 1,256 163,100
2021/09/10 1,204 1,237 1,204 1,235 188,300
2021/09/09 1,201 1,222 1,198 1,214 222,300
2021/09/08 1,203 1,217 1,201 1,217 137,300
2021/09/07 1,201 1,213 1,190 1,208 169,100
2021/09/06 1,202 1,229 1,192 1,195 376,700
2021/09/03 1,169 1,196 1,165 1,195 259,800
2021/09/02 1,171 1,178 1,141 1,152 310,900
2021/09/01 1,144 1,173 1,144 1,171 211,600
2021/08/31 1,152 1,161 1,137 1,144 180,800
2021/08/30 1,142 1,159 1,134 1,159 188,900
2021/08/27 1,140 1,143 1,118 1,133 114,200
2021/08/26 1,111 1,136 1,109 1,134 189,900
2021/08/25 1,118 1,125 1,109 1,116 125,200
2021/08/24 1,094 1,115 1,090 1,114 158,200
2021/08/23 1,070 1,085 1,070 1,074 113,500
2021/08/20 1,072 1,076 1,055 1,060 131,200
2021/08/19 1,081 1,081 1,060 1,060 94,900
2021/08/18 1,085 1,094 1,075 1,088 95,700
2021/08/17 1,094 1,096 1,080 1,080 155,400
2021/08/16 1,105 1,105 1,086 1,105 152,200
2021/08/13 1,099 1,111 1,086 1,111 228,900
2021/08/12 1,085 1,102 1,073 1,099 169,600
2021/08/11 1,105 1,130 1,087 1,090 473,400
2021/08/10 1,060 1,064 1,044 1,052 107,900
2021/08/06 1,039 1,061 1,033 1,060 97,400
2021/08/05 1,025 1,041 1,018 1,041 132,300
2021/08/04 1,053 1,056 1,019 1,026 350,600
2021/08/03 1,066 1,076 1,058 1,061 115,000
2021/08/02 1,029 1,064 1,026 1,062 244,800
2021/07/30 1,037 1,040 1,027 1,030 210,600
2021/07/29 1,053 1,060 1,032 1,042 234,800
2021/07/28 1,051 1,082 1,042 1,059 294,600
2021/07/27 1,079 1,082 1,045 1,050 208,400
2021/07/26 1,080 1,084 1,049 1,069 239,300
2021/07/21 1,090 1,092 1,045 1,050 274,700
2021/07/20 1,084 1,084 1,069 1,069 82,200
2021/07/19 1,086 1,094 1,083 1,089 97,100
2021/07/16 1,085 1,099 1,084 1,099 51,100
2021/07/15 1,109 1,116 1,087 1,090 82,600
2021/07/14 1,118 1,125 1,095 1,096 131,600
2021/07/13 1,103 1,123 1,103 1,119 157,200
2021/07/12 1,088 1,105 1,088 1,098 123,600
2021/07/09 1,043 1,076 1,042 1,073 173,900
2021/07/08 1,078 1,079 1,059 1,064 181,000
2021/07/07 1,084 1,098 1,077 1,081 115,900
2021/07/06 1,073 1,098 1,072 1,098 120,400
2021/07/05 1,068 1,076 1,064 1,073 94,000
2021/07/02 1,059 1,067 1,055 1,067 119,300
2021/07/01 1,049 1,062 1,040 1,052 213,400
2021/06/30 1,060 1,069 1,045 1,046 111,100
2021/06/29 1,054 1,062 1,044 1,060 128,800
2021/06/28 1,039 1,064 1,037 1,061 217,800
2021/06/25 1,030 1,039 1,023 1,025 193,100
2021/06/24 1,036 1,046 1,026 1,030 240,300
2021/06/23 1,054 1,062 1,031 1,031 136,900
2021/06/22 1,037 1,052 1,020 1,050 212,300
2021/06/21 1,010 1,021 1,004 1,019 280,300
2021/06/18 1,020 1,041 1,015 1,030 243,800
2021/06/17 1,005 1,019 1,003 1,017 203,700
2021/06/16 1,014 1,019 1,009 1,012 86,700
2021/06/15 995 1,013 988 1,013 195,800
2021/06/14 1,016 1,019 995 997 176,400
2021/06/11 1,042 1,042 1,015 1,019 255,400
2021/06/10 1,022 1,034 1,017 1,027 191,400
2021/06/09 1,009 1,027 1,009 1,017 173,200
2021/06/08 991 1,012 986 1,006 182,800
2021/06/07 980 992 969 982 216,100
2021/06/04 946 953 942 952 132,300
2021/06/03 931 948 931 946 130,100
2021/06/02 921 931 918 930 75,800
2021/06/01 926 926 913 920 82,800
2021/05/31 930 930 917 922 118,500
2021/05/28 920 934 918 930 129,600
2021/05/27 923 924 912 912 238,500
2021/05/26 934 938 923 923 140,200
2021/05/25 956 956 939 944 100,300
2021/05/24 937 955 937 953 92,800
2021/05/21 936 943 928 937 98,000
2021/05/20 937 946 934 938 189,700
2021/05/19 940 946 932 935 189,000
2021/05/18 943 956 938 946 124,400
2021/05/17 951 957 937 938 126,000
2021/05/14 968 974 945 946 217,600
2021/05/13 964 990 953 955 514,200
2021/05/12 999 1,027 998 1,024 273,400
2021/05/11 1,015 1,029 997 1,000 152,800
2021/05/10 1,009 1,026 1,009 1,024 128,400
2021/05/07 980 1,005 979 1,002 137,800
2021/05/06 956 980 956 978 128,800
2021/04/30 950 958 946 953 129,800
2021/04/28 958 963 952 955 95,600
2021/04/27 943 958 940 951 135,100
2021/04/26 940 946 934 945 105,200
2021/04/23 933 942 929 935 127,100
2021/04/22 938 938 925 929 92,900
2021/04/21 943 947 921 923 155,300
2021/04/20 947 963 945 951 147,500
2021/04/19 950 957 947 956 116,800
2021/04/16 971 971 946 948 76,900
2021/04/15 948 969 947 959 131,400
2021/04/14 943 949 933 949 91,900
2021/04/13 950 963 947 947 80,900
2021/04/12 951 959 946 958 68,300
2021/04/09 950 963 945 949 145,700
2021/04/08 970 974 950 955 171,400
2021/04/07 967 981 967 978 114,200
2021/04/06 983 994 965 972 164,700
2021/04/05 975 986 970 981 136,200
2021/04/02 977 983 970 971 116,100
2021/04/01 967 981 964 977 199,000
2021/03/31 996 996 963 967 302,700
2021/03/30 980 1,013 975 1,005 319,100
2021/03/29 1,060 1,071 1,025 1,037 357,600
2021/03/26 1,061 1,074 1,056 1,056 146,700
2021/03/25 1,044 1,059 1,037 1,052 192,900
2021/03/24 1,052 1,067 1,017 1,021 270,800
2021/03/23 1,058 1,077 1,053 1,056 153,300
2021/03/22 1,057 1,066 1,047 1,053 147,200
2021/03/19 1,040 1,058 1,033 1,052 196,800
2021/03/18 1,056 1,056 1,041 1,044 111,200
2021/03/17 1,055 1,055 1,041 1,048 104,500
2021/03/16 1,036 1,055 1,034 1,053 143,400
2021/03/15 1,024 1,045 1,024 1,036 170,500
2021/03/12 1,029 1,029 1,015 1,024 128,400
2021/03/11 1,018 1,031 1,012 1,029 158,200
2021/03/10 1,031 1,031 1,005 1,009 200,200
2021/03/09 1,036 1,039 1,018 1,025 185,600
2021/03/08 1,025 1,046 1,021 1,025 263,400
2021/03/05 1,010 1,010 977 1,009 233,200
2021/03/04 1,005 1,016 988 1,003 175,900
2021/03/03 987 1,025 980 1,018 351,800
2021/03/02 981 986 969 978 199,200
2021/03/01 955 978 949 975 247,100
2021/02/26 965 973 948 952 274,800
2021/02/25 953 993 951 980 377,900
2021/02/24 932 953 924 938 272,300
2021/02/22 922 930 919 928 245,300
2021/02/19 914 917 911 912 96,900
2021/02/18 929 929 912 918 103,200
2021/02/17 929 934 922 922 115,400
2021/02/16 933 934 925 925 159,800
2021/02/15 921 934 921 930 120,900
2021/02/12 938 938 915 917 128,700
2021/02/10 922 946 905 928 207,600
2021/02/09 959 959 939 945 116,200
2021/02/08 937 953 937 947 189,200
2021/02/05 927 932 922 932 161,700
2021/02/04 911 927 907 921 137,300
2021/02/03 901 911 899 911 158,000
2021/02/02 883 896 882 894 111,700
2021/02/01 880 888 878 883 102,100
2021/01/29 885 892 876 879 149,600
2021/01/28 881 894 875 890 272,300
2021/01/27 887 892 883 892 105,200
2021/01/26 887 889 880 884 131,100
2021/01/25 890 890 883 889 107,700
2021/01/22 885 894 883 886 90,300
2021/01/21 891 900 888 889 102,700
2021/01/20 883 890 878 889 132,100
2021/01/19 889 895 884 885 80,800
2021/01/18 890 890 882 883 80,000
2021/01/15 895 898 890 891 102,200
2021/01/14 897 900 891 898 146,300
2021/01/13 891 899 886 897 119,600
2021/01/12 880 892 876 889 164,300
2021/01/08 878 885 873 885 137,000
2021/01/07 885 886 869 883 197,500
2021/01/06 877 881 868 875 265,300
2021/01/05 869 878 867 872 176,900
2021/01/04 898 898 868 869 262,100

このページの先頭へ